Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.86 | 11.86 | 11.84 | 11.86 | 1,513 | -0.02(-0.15%) |
Apr 29, 2019 | 12.06 | 12.06 | 11.85 | 11.87 | 2,205 | -0.11(-0.92%) |
Apr 26, 2019 | 12.00 | 12.06 | 11.97 | 11.98 | 560 | -0.02(-0.16%) |
Apr 25, 2019 | 12.08 | 12.10 | 11.96 | 12.00 | 4,522 | -0.12(-0.99%) |
Apr 24, 2019 | 12.26 | 12.26 | 12.04 | 12.12 | 1,131 | -0.14(-1.13%) |
Apr 23, 2019 | 12.33 | 12.33 | 12.24 | 12.26 | 2,984 | +0.02(+0.19%) |
Apr 22, 2019 | 12.23 | 12.24 | 12.23 | 12.24 | 1,324 | +0.00(+0.00%) |
Apr 18, 2019 | 12.20 | 12.24 | 12.16 | 12.24 | 448 | +0.08(+0.62%) |
Apr 17, 2019 | 12.05 | 12.27 | 12.05 | 12.16 | 3,229 | +0.13(+1.08%) |
Apr 16, 2019 | 12.06 | 12.06 | 12.02 | 12.03 | 5,429 | -0.15(-1.25%) |
Apr 15, 2019 | 12.30 | 12.35 | 12.19 | 12.19 | 2,567 | -0.21(-1.66%) |
Apr 12, 2019 | 12.52 | 12.53 | 12.39 | 12.39 | 3,024 | -0.09(-0.71%) |
Apr 11, 2019 | 12.50 | 12.58 | 12.41 | 12.48 | 4,309 | -0.11(-0.85%) |
Apr 10, 2019 | 12.55 | 12.59 | 12.55 | 12.59 | 5,614 | +0.04(+0.28%) |
Apr 09, 2019 | 12.50 | 12.56 | 12.44 | 12.55 | 5,111 | +0.00(+0.00%) |
Apr 08, 2019 | 12.33 | 12.55 | 12.33 | 12.55 | 3,408 | +0.14(+1.15%) |
Apr 05, 2019 | 12.41 | 12.41 | 12.41 | 12.41 | 3,024 | +0.04(+0.30%) |
Apr 04, 2019 | 12.34 | 12.39 | 12.34 | 12.37 | 6,399 | +0.00(+0.02%) |
Apr 03, 2019 | 12.32 | 12.37 | 12.32 | 12.37 | 1,131 | +0.17(+1.36%) |
Apr 02, 2019 | 12.25 | 12.29 | 12.16 | 12.20 | 6,834 | -0.10(-0.80%) |
Apr 01, 2019 | 12.26 | 12.35 | 12.26 | 12.30 | 11,288 | +0.17(+1.44%) |
Mar 29, 2019 | 12.14 | 12.18 | 12.12 | 12.13 | 16,131 | +0.14(+1.15%) |
Mar 28, 2019 | 11.96 | 12.02 | 11.92 | 11.99 | 3,123 | -0.02(-0.15%) |
Mar 27, 2019 | 12.19 | 12.19 | 11.98 | 12.01 | 4,313 | -0.31(-2.54%) |
Mar 26, 2019 | 12.37 | 12.37 | 12.32 | 12.32 | 2,461 | +0.11(+0.89%) |
Mar 25, 2019 | 12.20 | 12.21 | 12.15 | 12.21 | 2,560 | -0.02(-0.15%) |
Mar 22, 2019 | 12.59 | 12.60 | 12.23 | 12.23 | 4,032 | -0.43(-3.43%) |
Mar 21, 2019 | 12.67 | 12.72 | 12.60 | 12.66 | 2,960 | +0.11(+0.90%) |
Mar 20, 2019 | 12.57 | 12.57 | 12.49 | 12.55 | 4,952 | -0.02(-0.14%) |
Mar 19, 2019 | 12.63 | 12.63 | 12.50 | 12.57 | 23,578 | +0.11(+0.85%) |
Mar 18, 2019 | 12.27 | 12.46 | 12.23 | 12.46 | 3,275 | +0.30(+2.44%) |
Mar 15, 2019 | 12.20 | 12.20 | 12.13 | 12.17 | 3,472 | +0.10(+0.81%) |
Mar 14, 2019 | 12.02 | 12.10 | 12.02 | 12.07 | 1,512 | +0.08(+0.68%) |
Mar 13, 2019 | 11.89 | 11.99 | 11.89 | 11.99 | 2,383 | +0.15(+1.24%) |
Mar 12, 2019 | 11.89 | 11.89 | 11.84 | 11.84 | 471 | +0.13(+1.14%) |
Mar 11, 2019 | 11.61 | 11.71 | 11.61 | 11.71 | 466 | +0.15(+1.28%) |
Mar 08, 2019 | 11.72 | 11.72 | 11.44 | 11.56 | 84,912 | -0.21(-1.82%) |
Mar 07, 2019 | 11.82 | 11.83 | 11.77 | 11.77 | 225,065 | -0.08(-0.72%) |
Mar 06, 2019 | 11.89 | 11.89 | 11.85 | 11.86 | 3,936 | +0.03(+0.26%) |
Mar 05, 2019 | 11.87 | 11.87 | 11.79 | 11.83 | 3,127 | -0.04(-0.34%) |
Mar 04, 2019 | 11.85 | 11.87 | 11.85 | 11.87 | 2,443 | +0.02(+0.19%) |
Mar 01, 2019 | 12.03 | 12.16 | 11.76 | 11.85 | 6,385 | -0.04(-0.30%) |
Feb 28, 2019 | 12.02 | 12.03 | 11.88 | 11.88 | 3,291 | -0.07(-0.60%) |
Feb 27, 2019 | 12.01 | 12.08 | 11.94 | 11.95 | 1,942 | -0.03(-0.22%) |
Feb 26, 2019 | 11.96 | 11.98 | 11.95 | 11.98 | 11,742 | +0.09(+0.75%) |
Feb 25, 2019 | 11.80 | 11.92 | 11.80 | 11.89 | 8,954 | +0.17(+1.45%) |
Feb 22, 2019 | 11.75 | 11.75 | 11.69 | 11.72 | 6,497 | +0.14(+1.23%) |
Feb 21, 2019 | 11.85 | 11.85 | 11.58 | 11.58 | 9,788 | -0.12(-1.01%) |
Feb 20, 2019 | 11.70 | 11.71 | 11.54 | 11.70 | 5,175 | +0.10(+0.85%) |
Feb 19, 2019 | 11.52 | 11.60 | 11.52 | 11.60 | 1,815 | +0.04(+0.33%) |
Feb 15, 2019 | 11.57 | 11.57 | 11.54 | 11.56 | 1,792 | +0.15(+1.33%) |
Feb 14, 2019 | 11.50 | 11.50 | 11.38 | 11.41 | 713 | -0.07(-0.58%) |
Feb 13, 2019 | 11.45 | 11.48 | 11.45 | 11.48 | 480 | -0.06(-0.52%) |
Feb 12, 2019 | 11.54 | 11.54 | 11.54 | 11.54 | 43 | +0.13(+1.11%) |
Feb 11, 2019 | 11.77 | 11.77 | 11.33 | 11.41 | 34,344 | -0.10(-0.85%) |
Feb 08, 2019 | 11.66 | 11.71 | 11.47 | 11.51 | 9,185 | -0.04(-0.31%) |
Feb 07, 2019 | 11.74 | 11.77 | 11.49 | 11.54 | 122,029 | -0.28(-2.33%) |
Feb 06, 2019 | 11.90 | 11.90 | 11.65 | 11.82 | 4,103 | -0.01(-0.08%) |
Feb 05, 2019 | 11.85 | 11.85 | 11.76 | 11.83 | 13,443 | +0.12(+0.99%) |
Feb 04, 2019 | 11.71 | 11.76 | 11.65 | 11.71 | 8,560 | +0.07(+0.61%) |